凯尔达（688255）历史行情

以下为凯尔达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	26.590	25.980	26.620	25.900	-0.490	-1.851%	126.93万	0.33亿	1.155%
2026-10-01	26.590	25.980	26.620	25.900	-0.490	-1.851%	126.93万	0.33亿	1.155%
2026-09-30	26.590	25.980	26.620	25.900	-0.490	-1.851%	126.93万	0.00亿	0.000%
2026-09-29	26.190	26.470	26.650	25.800	0.430	1.651%	202.02万	0.00亿	0.000%
2026-09-28	26.710	26.040	27.160	25.830	-0.760	-2.836%	285.61万	0.00亿	0.000%
2026-09-27	26.810	26.800	27.350	26.660	0.010	0.037%	248.75万	0.67亿	2.264%
2026-09-24	26.810	26.800	27.350	26.660	0.010	0.037%	248.75万	0.00亿	0.000%
2026-09-23	26.640	26.790	26.970	26.560	0.130	0.488%	222.92万	0.00亿	0.000%
2026-09-22	26.800	26.660	26.890	26.370	0.230	0.870%	248.06万	0.00亿	0.000%
2026-09-21	25.730	26.430	26.700	25.730	0.560	2.165%	271.07万	0.00亿	0.000%
2026-09-18	25.160	25.870	25.880	25.040	0.930	3.729%	223.24万	0.00亿	0.000%
2026-09-17	24.520	24.940	25.030	24.390	0.250	1.013%	148.91万	0.00亿	0.000%
2026-09-16	24.160	24.690	24.920	23.910	0.530	2.194%	180.61万	0.00亿	0.000%
2026-09-15	24.800	24.160	24.800	24.130	-0.600	-2.423%	141.89万	0.00亿	0.000%
2026-09-14	24.160	24.760	24.870	23.900	0.400	1.642%	144.16万	0.00亿	0.000%
2026-09-11	24.770	24.360	24.800	23.800	-0.590	-2.365%	216.06万	0.00亿	0.000%
2026-09-10	25.300	24.950	25.300	24.750	-0.330	-1.305%	168.89万	0.00亿	0.000%
2026-09-09	25.500	25.280	25.700	25.120	-0.210	-0.824%	150.62万	0.00亿	0.000%
2026-09-08	26.180	25.490	26.280	25.450	-0.680	-2.598%	214.28万	0.00亿	0.000%
2026-09-07	25.710	26.170	26.360	25.500	0.530	2.067%	236.51万	0.00亿	0.000%
2026-09-04	26.300	25.640	26.620	25.410	-0.350	-1.347%	278.53万	0.00亿	0.000%
2026-09-03	26.020	25.990	26.480	25.710	-0.050	-0.192%	240.40万	0.00亿	0.000%
2026-09-02	26.250	26.040	26.350	25.770	-0.310	-1.176%	303.88万	0.00亿	0.000%
2026-09-01	26.580	26.350	27.170	26.280	-0.300	-1.126%	312.58万	0.00亿	0.000%
2026-08-31	25.550	26.650	26.690	25.390	0.560	2.146%	357.84万	0.00亿	0.000%
2026-08-28	26.040	26.090	27.200	25.950	0.490	1.914%	436.02万	0.00亿	0.000%
2026-08-27	25.590	25.600	25.840	25.200	-0.030	-0.117%	251.00万	0.00亿	0.000%
2026-08-26	25.820	25.630	26.510	25.200	-0.270	-1.042%	187.73万	0.00亿	0.000%
2026-08-25	24.650	25.900	26.100	24.630	0.880	3.517%	282.67万	0.00亿	0.000%
2026-08-24	25.460	25.020	25.700	24.470	-0.720	-2.797%	223.27万	0.00亿	0.000%
2026-08-21	25.500	25.740	25.780	24.830	0.240	0.941%	208.40万	0.00亿	0.000%
2026-08-20	25.330	25.500	25.970	24.950	0.410	1.634%	239.82万	0.00亿	0.000%
2026-08-19	27.000	25.090	27.080	24.960	-2.710	-9.748%	393.03万	0.00亿	0.000%
2026-08-18	27.420	27.800	27.850	26.950	0.620	2.281%	396.36万	0.00亿	0.000%
2026-08-17	26.390	27.180	27.250	26.280	0.810	3.072%	247.79万	0.00亿	0.000%
2026-08-14	26.080	26.370	26.640	26.000	0.270	1.034%	249.46万	0.00亿	0.000%
2026-08-13	26.900	26.100	27.070	26.100	-0.410	-1.547%	243.32万	0.00亿	0.000%
2026-08-12	26.010	26.510	26.580	25.880	0.370	1.415%	259.51万	0.00亿	0.000%
2026-08-11	26.200	26.140	26.540	25.480	-0.080	-0.305%	290.74万	0.00亿	0.000%
2026-08-10	26.600	26.220	27.020	25.900	-0.400	-1.503%	285.36万	0.00亿	0.000%
2026-08-07	25.710	26.620	26.640	25.480	0.810	3.138%	393.95万	0.00亿	0.000%
2026-08-06	25.320	25.810	26.280	25.320	0.200	0.781%	338.12万	0.00亿	0.000%
2026-08-05	25.200	25.610	25.850	25.030	0.370	1.466%	343.90万	0.00亿	0.000%
2026-08-04	24.970	25.240	25.310	24.370	0.540	2.186%	401.03万	0.00亿	0.000%
2026-08-03	24.600	24.700	25.790	24.400	0.500	2.066%	571.19万	0.00亿	0.000%
2026-07-31	22.890	24.200	24.390	22.890	2.330	10.654%	714.50万	0.00亿	0.000%
2026-07-30	22.780	21.870	22.990	21.870	-1.290	-5.570%	376.34万	0.00亿	0.000%
2026-07-29	22.950	23.160	23.190	22.440	0.270	1.180%	337.26万	0.00亿	0.000%
2026-07-28	22.500	22.890	23.570	22.500	-0.080	-0.348%	258.71万	0.00亿	0.000%
2026-07-27	22.310	22.970	23.150	22.100	0.830	3.749%	254.06万	0.00亿	0.000%
2026-07-24	22.540	22.140	22.900	22.000	-1.090	-4.692%	263.70万	0.00亿	0.000%
2026-07-23	22.960	23.230	23.300	22.410	0.300	1.308%	300.48万	0.00亿	0.000%
2026-07-22	24.000	22.930	24.290	22.900	-1.480	-6.063%	447.25万	0.00亿	0.000%
2026-07-21	23.560	24.410	25.200	21.840	0.910	3.872%	609.92万	0.00亿	0.000%
2026-07-20	24.010	23.500	24.990	22.900	-0.480	-2.002%	705.61万	0.00亿	0.000%
2026-07-17	27.420	23.980	27.420	23.770	-2.840	-10.589%	781.43万	0.00亿	0.000%
2026-07-16	25.910	26.820	28.260	25.220	2.870	11.983%	1,020.98万	0.00亿	0.000%
2026-07-15	23.840	23.950	24.340	23.330	0.170	0.715%	272.20万	0.00亿	0.000%
2026-07-14	23.500	23.780	24.150	22.730	0.250	1.062%	327.93万	0.00亿	0.000%
2026-07-13	25.670	23.530	25.750	23.400	-2.400	-9.256%	416.25万	0.00亿	0.000%
2026-07-10	25.800	25.930	27.300	25.800	0.090	0.348%	402.10万	0.00亿	0.000%
2026-07-09	26.470	25.840	26.470	24.640	-0.340	-1.299%	415.23万	0.00亿	0.000%
2026-07-08	28.260	26.180	28.310	26.110	-1.920	-6.833%	411.44万	0.00亿	0.000%
2026-07-07	29.480	28.100	30.660	28.000	-1.430	-4.843%	435.55万	0.00亿	0.000%
2026-07-06	31.510	29.530	31.560	29.440	-2.120	-6.698%	484.85万	0.00亿	0.000%
2026-07-03	29.110	31.650	32.710	29.000	2.610	8.988%	747.26万	0.00亿	0.000%
2026-07-02	28.820	29.040	30.210	28.310	0.760	2.687%	511.72万	0.00亿	0.000%
2026-07-01	27.530	28.280	29.000	27.530	0.480	1.727%	317.09万	0.00亿	0.000%
2026-06-30	26.180	27.800	27.850	26.110	1.500	5.703%	269.08万	0.00亿	0.000%
2026-06-29	26.660	26.300	27.030	25.020	-0.410	-1.535%	322.96万	0.00亿	0.000%
2026-06-26	27.430	26.710	27.990	26.630	-1.290	-4.607%	300.46万	0.00亿	0.000%
2026-06-25	29.090	28.000	29.400	27.730	-1.060	-3.648%	330.05万	0.00亿	0.000%
2026-06-24	30.030	29.060	30.030	28.200	-0.920	-3.069%	327.08万	0.00亿	0.000%
2026-06-23	29.300	29.980	30.580	28.800	0.530	1.800%	345.86万	0.00亿	0.000%
2026-06-22	31.480	29.450	31.480	28.480	-2.060	-6.538%	486.35万	0.00亿	0.000%
2026-06-18	30.650	31.510	32.000	30.330	0.710	2.305%	366.88万	0.00亿	0.000%
2026-06-17	31.150	30.800	31.280	30.510	-0.500	-1.597%	281.35万	0.00亿	0.000%
2026-06-16	30.310	31.300	31.740	29.690	1.050	3.471%	361.32万	0.00亿	0.000%
2026-06-15	30.290	30.250	30.380	29.570	0.390	1.306%	324.65万	0.00亿	0.000%
2026-06-12	30.200	29.860	31.150	29.450	-0.050	-0.167%	494.33万	0.00亿	0.000%
2026-06-11	30.300	29.910	30.890	29.160	-0.950	-3.078%	460.35万	0.00亿	0.000%
2026-06-10	32.410	30.860	33.480	30.150	-2.010	-6.115%	463.09万	0.00亿	0.000%
2026-06-09	32.100	32.870	33.100	31.500	0.385	1.185%	423.93万	0.00亿	0.000%
2026-06-08	30.785	32.485	32.855	30.455	0.930	2.947%	570.74万	0.00亿	0.000%
2026-06-05	30.095	31.555	32.535	28.775	1.320	4.366%	458.59万	0.00亿	0.000%
2026-06-04	29.795	30.235	31.655	29.785	-0.040	-0.132%	325.72万	0.00亿	0.000%
2026-06-03	30.755	30.275	31.435	29.915	-0.530	-1.720%	309.93万	0.00亿	0.000%
2026-06-02	29.795	30.805	31.255	29.015	0.850	2.838%	372.38万	0.00亿	0.000%
2026-06-01	29.345	29.955	30.335	28.935	0.230	0.774%	280.80万	0.00亿	0.000%
2026-05-29	31.655	29.725	32.035	29.455	-2.210	-6.920%	358.98万	0.00亿	0.000%
2026-05-28	31.335	31.935	32.385	30.755	-0.120	-0.374%	342.65万	0.00亿	0.000%
2026-05-27	32.855	32.055	33.535	31.935	-1.180	-3.550%	375.83万	0.00亿	0.000%
2026-05-26	33.485	33.235	34.245	32.705	-0.420	-1.248%	449.99万	0.00亿	0.000%
2026-05-25	33.715	33.655	34.145	33.165	-0.180	-0.532%	460.83万	0.00亿	0.000%
2026-05-22	33.745	33.835	34.215	32.995	0.840	2.546%	520.10万	0.00亿	0.000%
2026-05-21	34.925	32.995	35.725	32.955	-1.830	-5.255%	940.30万	0.00亿	0.000%
2026-05-20	33.825	34.825	35.235	33.605	0.620	1.813%	541.11万	0.00亿	0.000%
2026-05-19	33.845	34.205	34.805	33.355	0.770	2.303%	551.13万	0.00亿	0.000%
2026-05-18	32.345	33.435	33.595	32.155	0.970	2.988%	472.19万	0.00亿	0.000%
2026-05-15	31.395	32.465	33.505	31.365	1.450	4.675%	507.51万	0.00亿	0.000%
2026-05-14	31.655	31.015	32.025	31.015	-0.700	-2.207%	241.45万	0.00亿	0.000%
2026-05-13	31.515	31.715	31.845	31.355	0.010	0.032%	199.07万	0.00亿	0.000%
2026-05-12	32.105	31.705	32.355	31.485	-0.460	-1.430%	227.11万	0.00亿	0.000%
2026-05-11	32.345	32.165	32.545	31.835	0.000	0.000%	318.53万	0.00亿	0.000%
2026-05-08	31.695	32.165	32.735	31.555	0.570	1.804%	407.78万	0.00亿	0.000%
2026-05-07	30.545	31.595	31.725	30.545	0.980	3.201%	302.61万	0.00亿	0.000%
2026-05-06	30.355	30.615	30.935	30.155	0.420	1.391%	263.99万	0.00亿	0.000%
2026-04-30	29.625	30.195	30.775	29.555	0.570	1.924%	236.32万	0.00亿	0.000%
2026-04-29	29.625	29.625	29.805	29.175	0.260	0.885%	204.64万	0.00亿	0.000%
2026-04-28	29.765	29.365	30.435	29.325	-0.630	-2.100%	205.22万	0.00亿	0.000%
2026-04-27	29.355	29.995	30.135	29.295	0.470	1.592%	179.11万	0.00亿	0.000%
2026-04-24	29.155	29.525	29.775	28.625	0.460	1.583%	214.36万	0.00亿	0.000%
2026-04-23	29.755	29.065	30.025	28.805	-0.840	-2.809%	240.28万	0.00亿	0.000%
2026-04-22	29.315	29.905	30.235	29.035	0.510	1.735%	245.41万	0.00亿	0.000%
2026-04-21	29.765	29.395	29.765	28.895	-0.240	-0.810%	221.03万	0.00亿	0.000%
2026-04-20	30.005	29.635	30.015	29.335	-0.370	-1.233%	287.12万	0.00亿	0.000%
2026-04-17	29.735	30.005	30.265	29.455	0.250	0.840%	232.76万	0.00亿	0.000%
2026-04-16	29.155	29.755	29.995	29.085	0.760	2.621%	273.10万	0.00亿	0.000%
2026-04-15	29.255	28.995	29.605	28.655	0.780	2.764%	337.65万	0.00亿	0.000%
2026-04-14	28.225	28.215	28.275	27.855	0.410	1.475%	110.43万	0.00亿	0.000%
2026-04-13	27.735	27.805	28.015	27.635	-0.210	-0.750%	95.48万	0.00亿	0.000%
2026-04-10	27.905	28.015	28.545	27.805	0.370	1.338%	163.42万	0.00亿	0.000%
2026-04-09	27.865	27.645	28.195	27.565	-0.650	-2.297%	136.93万	0.00亿	0.000%
2026-04-08	27.185	28.295	28.335	27.185	1.600	5.994%	177.31万	0.00亿	0.000%
2026-04-07	26.425	26.695	26.965	26.275	0.000	0.000%	117.30万	0.00亿	0.000%
2026-04-03	27.105	26.465	27.105	26.295	0.000	0.000%	113.68万	0.00亿	0.000%
2026-04-02	27.735	26.755	27.735	26.625	0.000	0.000%	134.16万	0.00亿	0.000%
2026-04-01	27.155	27.555	27.655	26.865	0.000	0.000%	183.03万	0.00亿	0.000%